DUBAI+971 4 8160600        MALAYSIA+603 5631 7377
 
 
 
2017
Date Open High Low Close Volume Adj Close*
Oct 18, 2017 0.69 0.69 0.69 0.69 0.69 -
Oct 17, 2017 0.69 0.69 0.69 0.69 0.69 10,000
Oct 16, 2017 0.69 0.69 0.69 0.69 0.69 -
Oct 13, 2017 0.69 0.69 0.69 0.69 0.69 4,200
Oct 12, 2017 0.69 0.69 0.69 0.69 0.69 3,800
Oct 11, 2017 0.69 0.69 0.69 0.69 0.69 76,000
Oct 10, 2017 0.69 0.69 0.69 0.69 0.69 26,000
Oct 09, 2017 0.69 0.70 0.69 0.70 0.70 33,400
Oct 06, 2017 0.69 0.70 0.69 0.70 0.70 71,500
Oct 05, 2017 0.70 0.70 0.69 0.69 0.69 99,500
Oct 04, 2017 0.69 0.69 0.69 0.69 0.69 86,500
Oct 03, 2017 0.69 0.69 0.69 0.69 0.69 3,000
Oct 02, 2017 0.69 0.69 0.69 0.69 0.69 12,000
Sep 29, 2017 0.69 0.69 0.69 0.69 0.69 4,500
Sep 28, 2017 0.68 0.69 0.68 0.69 0.69 54,600
Sep 27, 2017 0.68 0.68 0.68 0.68 0.68 -
Sep 26, 2017 0.68 0.68 0.68 0.68 0.68 22,000
Sep 25, 2017 0.71 0.71 0.71 0.71 0.71 -
Sep 22, 2017 0.71 0.71 0.71 0.71 0.71 -
Sep 21, 2017 0.70 0.71 0.70 0.71 0.71 21,100
Sep 20, 2017 0.70 0.71 0.70 0.70 0.70 62,600
Sep 19, 2017 0.71 0.71 0.71 0.71 0.71 20,000
Sep 18, 2017 0.71 0.71 0.71 0.71 0.71 -
Sep 15, 2017 0.72 0.72 0.71 0.71 0.71 24,500
Sep 14, 2017 0.71 0.71 0.71 0.71 0.71 8,500
Sep 13, 2017 0.72 0.72 0.72 0.72 0.72 -
Sep 12, 2017 0.72 0.73 0.71 0.72 0.72 28,500
Sep 11, 2017 0.71 0.71 0.71 0.71 0.71 2,000
Sep 08, 2017 0.71 0.71 0.71 0.71 0.71 58,900
Sep 07, 2017 0.71 0.71 0.71 0.71 0.71 39,000
Sep 06, 2017 0.71 0.71 0.71 0.71 0.71 14,000
Sep 05, 2017 0.73 0.73 0.73 0.73 0.73 10,000
Sep 04, 2017 0.00 0.00 0.00 0.00 0.00 -
Sep 01, 2017 0.71 0.71 0.71 0.71 0.71 -
Aug 31, 2017 0.00 0.00 0.00 0.00 0.00 -
Aug 30, 2017 0.00 0.00 0.00 0.00 0.00 -
Aug 29, 2017 0.71 0.71 0.71 0.71 0.71 -
Aug 28, 2017 0.71 0.71 0.71 0.71 0.71 -
Aug 25, 2017 0.72 0.73 0.71 0.71 0.71 81,000
Aug 24, 2017 0.72 0.73 0.72 0.73 0.73 17,600
Aug 23, 2017 0.73 0.73 0.72 0.72 0.72 7,200
Aug 22, 2017 0.72 0.73 0.72 0.73 0.73 13,200
Aug 21, 2017 0.74 0.74 0.71 0.72 0.72 74,500
Aug 18, 2017 0.74 0.74 0.71 0.74 0.74 34,200
Aug 17, 2017 0.75 0.75 0.75 0.75 0.75 40,000
Aug 16, 2017 0.74 0.74 0.74 0.74 0.74 -
Aug 15, 2017 0.74 0.74 0.74 0.74 0.74 -
Aug 14, 2017 0.74 0.74 0.74 0.74 0.74 8,200
Aug 11, 2017 0.75 0.75 0.75 0.75 0.75 -
Aug 10, 2017 0.75 0.75 0.74 0.75 0.75 78,000
Aug 09, 2017 0.74 0.74 0.74 0.74 0.74 20,000
Aug 08, 2017 0.74 0.75 0.74 0.75 0.75 7,000
Aug 07, 2017 0.75 0.75 0.75 0.75 0.75 1,100
Aug 04, 2017 0.77 0.77 0.77 0.77 0.77 8,600
Aug 03, 2017 0.77 0.81 0.77 0.77 0.77 38,200
Aug 02, 2017 0.75 0.80 0.75 0.80 0.80 64,200
Aug 01, 2017 0.75 0.75 0.75 0.75 0.75 81,400
Jul 31, 2017 0.77 0.77 0.74 0.74 0.74 17,900
Jul 28, 2017 0.76 0.76 0.76 0.76 0.76 -
Jul 27, 2017 0.76 0.76 0.76 0.76 0.76 15,100
Jul 26, 2017 0.74 0.74 0.74 0.74 0.74 -
Jul 25, 2017 0.74 0.74 0.74 0.74 0.74 38,200
Jul 24, 2017 0.74 0.74 0.74 0.74 0.74 33,000
Jul 21, 2017 0.71 0.74 0.71 0.74 0.74 17,900
Jul 20, 2017 0.71 0.71 0.71 0.71 0.71 -
Jul 19, 2017 0.71 0.71 0.71 0.71 0.71 -
Jul 18, 2017 0.71 0.71 0.71 0.71 0.71 -
Jul 17, 2017 0.71 0.71 0.71 0.71 0.71 -
Jul 14, 2017 0.71 0.71 0.71 0.71 0.71 24,000
Jul 13, 2017 0.74 0.74 0.74 0.74 0.74 -
Jul 12, 2017 0.74 0.74 0.73 0.74 0.74 65,400
Jul 11, 2017 0.74 0.74 0.73 0.74 0.74 33,700
Jul 10, 2017 0.74 0.74 0.74 0.74 0.74 -
Jul 07, 2017 0.75 0.80 0.74 0.74 0.74 5,200
Jul 06, 2017 0.75 0.75 0.75 0.75 0.75 1,000
Jul 05, 2017 0.74 0.74 0.74 0.74 0.74 -
Jul 04, 2017 0.73 0.75 0.73 0.74 0.74 77,000
Jul 03, 2017 0.73 0.73 0.73 0.73 0.73 16,600
Jun 30, 2017 0.76 0.76 0.75 0.75 0.75 33,300
Jun 29, 2017 0.76 0.76 0.76 0.76 0.76 1,100
Jun 28, 2017 0.77 0.77 0.76 0.76 0.76 23,400
Jun 27, 2017 0.00 0.00 0.00 0.00 0.00 -
Jun 26, 2017 0.00 0.00 0.00 0.00 0.00 -
Jun 23, 2017 0.79 0.79 0.79 0.79 0.79 16,900
Jun 22, 2017 0.77 0.77 0.77 0.77 0.77 -
Jun 21, 2017 0.77 0.77 0.77 0.77 0.77 -
Jun 20, 2017 0.77 0.77 0.77 0.77 0.77 -
Jun 19, 2017 0.77 0.77 0.77 0.77 0.77 -
Jun 16, 2017 0.77 0.77 0.77 0.77 0.77 -
Jun 15, 2017 0.77 0.79 0.77 0.77 0.77 96,100
Jun 14, 2017 0.78 0.78 0.78 0.78 0.78 -
Jun 13, 2017 0.77 0.78 0.77 0.78 0.78 200
Jun 12, 2017 0.79 0.79 0.79 0.79 0.79 -
Jun 09, 2017 0.79 0.79 0.79 0.79 0.79 -
Jun 08, 2017 0.79 0.79 0.78 0.79 0.79 1,300
Jun 07, 2017 0.77 0.79 0.77 0.79 0.79 33,800
Jun 06, 2017 0.00 0.00 0.00 0.00 0.00 -
Jun 05, 2017 0.78 0.78 0.78 0.78 0.78 -
Jun 02, 2017 0.78 0.78 0.78 0.78 0.78 160,000
Jun 01, 2017 0.79 0.79 0.79 0.79 0.79 -
May 31, 2017 0.80 0.80 0.78 0.79 0.79 130,100
May 29, 2017 0.80 0.81 0.80 0.80 0.80 236,100
May 26, 2017 0.81 0.81 0.81 0.81 0.81 39,200
May 25, 2017 0.82 0.82 0.81 0.81 0.81 35,900
May 24, 2017 0.83 0.83 0.82 0.82 0.82 7,500
May 23, 2017 0.81 0.82 0.81 0.82 0.82 1,600
May 22, 2017 0.83 0.83 0.81 0.81 0.81 53,900
May 19, 2017 0.83 0.83 0.83 0.83 0.83 100
May 18, 2017 0.81 0.81 0.81 0.81 0.81 57,000
May 17, 2017 0.82 0.83 0.82 0.83 0.83 28,800
May 16, 2017 0.85 0.85 0.82 0.82 0.82 47,000
May 15, 2017 0.83 0.83 0.83 0.83 0.83 10,000
May 12, 2017 0.84 0.84 0.84 0.84 0.84 -
May 11, 2017 0.81 0.84 0.81 0.84 0.84 109,100
May 09, 2017 0.83 0.83 0.81 0.81 0.81 57,300
May 08, 2017 0.83 0.84 0.83 0.83 0.83 25,300
May 05, 2017 0.82 0.83 0.82 0.83 0.83 50,600
May 04, 2017 0.82 0.82 0.82 0.82 0.82 31,900
May 03, 2017 0.83 0.83 0.83 0.83 0.83 429,800
May 02, 2017 0.83 0.83 0.83 0.83 0.83 149,000
Apr 28, 2017 0.82 0.83 0.82 0.83 0.83 904,800
Apr 27, 2017 0.84 0.84 0.82 0.82 0.82 80,200
Apr 26, 2017 0.82 0.85 0.81 0.84 0.84 349,100
Apr 25, 2017 0.82 0.82 0.80 0.80 0.80 595,400
Apr 24, 2017 0.82 0.82 0.82 0.82 0.82 -
Apr 21, 2017 0.82 0.85 0.81 0.82 0.82 450,800
Apr 20, 2017 0.83 0.85 0.82 0.83 0.83 237,000
Apr 19, 2017 0.85 0.85 0.83 0.83 0.83 35,200
Apr 18, 2017 0.85 0.85 0.83 0.85 0.85 212,500
Apr 17, 2017 0.85 0.85 0.85 0.85 0.85 132,100
Apr 14, 2017 0.86 0.86 0.85 0.86 0.86 65,800
Apr 13, 2017 0.88 0.88 0.86 0.86 0.86 220,500
Apr 12, 2017 0.87 0.88 0.87 0.88 0.88 188,000
Apr 11, 2017 0.88 0.88 0.88 0.88 0.88 115,500
Apr 10, 2017 0.85 0.88 0.85 0.88 0.88 96,000
Apr 07, 2017 0.84 0.85 0.84 0.84 0.84 180,800
Apr 06, 2017 0.85 0.86 0.84 0.86 0.86 48,100
Apr 05, 2017 0.85 0.85 0.85 0.85 0.85 47,800
Apr 04, 2017 0.86 0.88 0.85 0.85 0.85 144,500
Apr 03, 2017 0.89 0.89 0.86 0.86 0.86 45,000
Mar 31, 2017 0.00 0.00 0.00 0.00 0.00 -
Mar 30, 2017 0.00 0.00 0.00 0.00 0.00 -
Mar 29, 2017 0.88 0.88 0.87 0.87 0.87 132,100
Mar 28, 2017 0.90 0.91 0.88 0.89 0.89 174,000
Mar 27, 2017 0.89 0.92 0.88 0.89 0.89 901,900
Mar 24, 2017 0.88 0.88 0.86 0.88 0.88 601,400
Mar 23, 2017 0.85 0.85 0.83 0.84 0.84 6,500
Mar 22, 2017 0.82 0.84 0.82 0.82 0.82 16,500
Mar 21, 2017 0.85 0.86 0.83 0.85 0.85 92,900
Mar 20, 2017 0.82 0.87 0.82 0.86 0.86 447,900
Mar 17, 2017 0.80 0.81 0.80 0.81 0.81 27,200
Mar 16, 2017 0.80 0.81 0.80 0.81 0.81 21,000
Mar 15, 2017 0.81 0.81 0.80 0.80 0.80 35,100
Mar 14, 2017 0.81 0.81 0.81 0.81 0.81 -
Mar 13, 2017 0.81 0.81 0.81 0.81 0.81 144,700
Mar 10, 2017 0.81 0.81 0.81 0.81 0.81 40,000
Mar 09, 2017 0.83 0.83 0.81 0.81 0.81 105,800
Mar 08, 2017 0.83 0.83 0.83 0.83 0.83 26,300
Mar 07, 2017 0.82 0.83 0.82 0.82 0.82 178,700
Mar 06, 2017 0.84 0.84 0.81 0.82 0.82 414,300
Mar 03, 2017 0.82 0.82 0.82 0.82 0.82 10,200
Mar 02, 2017 0.82 0.82 0.82 0.82 0.82 2,700
Mar 01, 2017 0.82 0.82 0.82 0.82 0.82 10,000
Feb 28, 2017 0.83 0.83 0.82 0.82 0.82 234,800
Feb 27, 2017 0.84 0.85 0.84 0.84 0.84 73,000
Feb 24, 2017 0.84 0.84 0.83 0.83 0.83 60,200
Feb 23, 2017 0.85 0.85 0.83 0.84 0.84 119,900
Feb 22, 2017 0.85 0.87 0.83 0.86 0.86 77,500
Feb 21, 2017 0.83 0.83 0.82 0.82 0.82 193,300
Feb 20, 2017 0.83 0.84 0.83 0.83 0.83 265,900
Feb 17, 2017 0.85 0.85 0.83 0.84 0.84 13,800
Feb 16, 2017 0.85 0.85 0.85 0.85 0.85 5,000
Feb 15, 2017 0.87 0.87 0.87 0.87 0.87 -
Feb 14, 2017 0.84 0.87 0.83 0.87 0.87 24,300
Feb 13, 2017 0.82 0.87 0.82 0.87 0.87 24,200
Feb 13, 2017 0.82 0.84 0.82 0.84 0.84 6,700
Feb 10, 2017 0.83 0.83 0.82 0.82 0.82 76,300
Feb 08, 2017 0.83 0.84 0.83 0.83 0.83 67,700
Feb 07, 2017 0.83 0.83 0.83 0.83 0.83 1,000
Feb 06, 2017 0.83 0.86 0.83 0.85 0.85 19,600
Feb 03, 2017 0.86 0.86 0.83 0.86 0.86 52,600
Feb 02, 2017 0.86 0.86 0.86 0.86 0.86 -
Jan 31, 2017 0.85 0.86 0.83 0.86 0.86 200,000
Jan 27, 2017 0.85 0.85 0.85 0.85 0.85 -
Jan 26, 2017 0.85 0.86 0.85 0.85 0.85 25,000
Jan 25, 2017 0.86 0.86 0.86 0.86 0.86 10,000
Jan 24, 2017 0.85 0.85 0.85 0.85 0.85 10,000
Jan 23, 2017 0.87 0.87 0.86 0.86 0.86 154,000
Jan 20, 2017 0.86 0.86 0.86 0.86 0.86 100
Jan 19, 2017 0.88 0.88 0.88 0.88 0.88 -
Jan 18, 2017 0.86 0.88 0.85 0.88 0.88 69,700
Jan 17, 2017 0.86 0.87 0.86 0.87 0.87 56,000
Jan 16, 2017 0.88 0.88 0.88 0.88 0.88 -
Jan 13, 2017 0.88 0.88 0.88 0.88 0.88 -
Jan 12, 2017 0.88 0.88 0.88 0.88 0.88 -
Jan 11, 2017 0.88 0.88 0.86 0.88 0.88 36,000
Jan 10, 2017 0.84 0.88 0.84 0.88 0.88 22,000
Jan 09, 2017 0.85 0.85 0.85 0.85 0.85 -
Jan 06, 2017 0.85 0.85 0.85 0.85 0.85 1,100
Jan 05, 2017 0.85 0.86 0.85 0.86 0.86 113,000
Jan 04, 2017 0.85 0.85 0.85 0.85 0.85 51,300
Jan 03, 2017 0.85 0.85 0.85 0.85 0.85 81,600
Jan 02, 2017 0.86 0.86 0.86 0.86 0.86 -